Home > Quotes > BPAX > Historical Prices
BPAX

Biosante Pharmaceuticals, Inc. Historical Stock Prices

$1.15
*  
unch
  negative  
unch
Get BPAX Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.14  1.15  1.13  1.15 187,390
05/20/2013 1.13 1.15 1.13 1.15 75,681
05/17/2013 1.15 1.18 1.14 1.14 135,599
05/16/2013 1.16 1.17 1.15 1.15 91,190
05/15/2013 1.16 1.17 1.15 1.15 158,867
05/14/2013 1.17 1.1884 1.14 1.15 160,007
05/13/2013 1.13 1.15 1.125 1.15 118,330
05/10/2013 1.14 1.15 1.12 1.13 202,381
05/09/2013 1.16 1.17 1.15 1.15 54,006
05/08/2013 1.16 1.18 1.15 1.16 78,772
05/07/2013 1.19 1.2 1.16 1.17 119,243
05/06/2013 1.21 1.21 1.16 1.19 108,823
05/03/2013 1.16 1.19 1.14 1.19 263,604
05/02/2013 1.16 1.18 1.12 1.15 110,890
05/01/2013 1.13 1.16 1.12 1.16 231,418
04/30/2013 1.17 1.18 1.09 1.13 212,181
04/29/2013 1.09 1.18 1.09 1.16 171,054
04/26/2013 1.18 1.18 1.061 1.12 300,095
04/25/2013 1.15 1.17 1.14 1.15 55,945
04/24/2013 1.18 1.188 1.15 1.16 51,902
04/23/2013 1.17 1.19 1.15 1.18 75,953
04/22/2013 1.15 1.25 1.14 1.19 258,660
04/19/2013 1.11 1.17 1.01 1.15 421,472
04/18/2013 1.12 1.15 1.11 1.11 112,422
04/17/2013 1.15 1.17 1.12 1.12 149,744
04/16/2013 1.16 1.16 1.14 1.14 148,393
04/15/2013 1.18 1.18 1.16 1.16 118,075
04/12/2013 1.2 1.22 1.18 1.18 63,924
04/11/2013 1.2 1.24 1.17 1.18 160,708
04/10/2013 1.22 1.22 1.2 1.2001 52,868
04/09/2013 1.2 1.25 1.18 1.2 144,551
04/08/2013 1.15 1.18 1.15 1.18 90,199
04/05/2013 1.16 1.18 1.15 1.16 86,833
04/04/2013 1.15 1.1812 1.14 1.18 60,681
04/03/2013 1.19 1.21 1.14 1.16 84,456
04/02/2013 1.19 1.22 1.17 1.2 81,559
04/01/2013 1.15 1.2 1.12 1.2 219,791
03/28/2013 1.19 1.19 1.1 1.17 247,399
03/27/2013 1.21 1.2101 1.15 1.18 254,957
03/26/2013 1.22 1.24 1.2 1.22 139,413
03/25/2013 1.255 1.26 1.2 1.22 154,878
03/22/2013 1.21 1.24 1.21 1.24 200,723
03/21/2013 1.21 1.25 1.21 1.21 261,805
03/20/2013 1.23 1.2301 1.22 1.22 117,152
03/19/2013 1.26 1.28 1.22 1.23 479,486
03/18/2013 1.3 1.3 1.26 1.29 153,983
03/15/2013 1.29 1.3 1.26 1.3 178,807
03/14/2013 1.29 1.2999 1.2699 1.28 154,205
03/13/2013 1.31 1.31 1.269 1.3 99,403
03/12/2013 1.28 1.3198 1.2601 1.3 159,692
03/11/2013 1.29 1.31 1.27 1.29 207,819
03/08/2013 1.28 1.3394 1.25 1.3 558,287
03/07/2013 1.24 1.2699 1.23 1.25 251,777
03/06/2013 1.26 1.278 1.2 1.22 474,458
03/05/2013 1.3 1.3 1.26 1.26 298,441
03/04/2013 1.3 1.32 1.28 1.28 182,155
03/01/2013 1.36 1.36 1.3 1.31 231,583
02/28/2013 1.3 1.34 1.28 1.31 196,910
02/27/2013 1.3 1.34 1.3 1.31 136,004
02/26/2013 1.37 1.38 1.3 1.3 305,465
02/25/2013 1.4 1.4 1.33 1.34 362,479
02/22/2013 1.45 1.45 1.38 1.4 193,137
02/21/2013 1.43 1.52 1.37 1.43 402,624
02/20/2013 1.5 1.58 1.39 1.43 669,959
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.